Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 126.10 | 126.91 | 125.48 | 126.23 | 304,053 | -0.03(-0.02%) |
May 30, 2018 | 125.76 | 127.33 | 125.18 | 126.26 | 244,069 | +0.60(+0.48%) |
May 29, 2018 | 125.65 | 126.15 | 125.32 | 125.66 | 245,445 | -0.85(-0.67%) |
May 25, 2018 | 126.51 | 126.51 | 126.51 | 0 | -0.50(-0.39%) | |
May 24, 2018 | 129.14 | 129.22 | 126.42 | 127.01 | 231,935 | -2.64(-2.04%) |
May 23, 2018 | 130.36 | 131.32 | 129.40 | 129.65 | 194,017 | -1.45(-1.11%) |
May 22, 2018 | 129.31 | 131.64 | 129.06 | 131.10 | 343,871 | +1.63(+1.26%) |
May 21, 2018 | 129.33 | 129.95 | 128.79 | 129.47 | 213,022 | +0.33(+0.26%) |
May 18, 2018 | 129.41 | 129.91 | 128.41 | 129.14 | 130,269 | -0.44(-0.34%) |
May 17, 2018 | 129.83 | 130.03 | 129.03 | 129.58 | 150,631 | +0.33(+0.26%) |
May 16, 2018 | 130.09 | 130.33 | 128.75 | 129.25 | 292,260 | -0.52(-0.40%) |
May 15, 2018 | 131.45 | 131.45 | 129.17 | 129.77 | 343,803 | -1.90(-1.44%) |
May 14, 2018 | 132.56 | 133.27 | 131.36 | 131.67 | 121,105 | -0.81(-0.61%) |
May 11, 2018 | 132.76 | 132.91 | 131.35 | 132.48 | 123,159 | +0.01(+0.01%) |
May 10, 2018 | 132.68 | 133.08 | 131.76 | 132.47 | 121,894 | +0.03(+0.02%) |
May 09, 2018 | 133.18 | 133.43 | 131.57 | 132.44 | 164,714 | -0.51(-0.38%) |
May 08, 2018 | 131.65 | 133.50 | 131.65 | 132.95 | 261,324 | +0.80(+0.61%) |
May 07, 2018 | 131.77 | 132.28 | 129.84 | 132.15 | 206,332 | +0.67(+0.51%) |
May 04, 2018 | 130.36 | 132.25 | 129.57 | 131.48 | 297,128 | +0.97(+0.74%) |
May 03, 2018 | 129.57 | 131.52 | 128.81 | 130.51 | 315,844 | +0.89(+0.69%) |
May 02, 2018 | 136.72 | 136.72 | 129.31 | 129.62 | 637,008 | -7.59(-5.53%) |
May 01, 2018 | 135.36 | 137.21 | 135.00 | 137.21 | 593,587 | +1.91(+1.41%) |
Apr 30, 2018 | 135.11 | 136.60 | 134.87 | 135.30 | 121,383 | +0.23(+0.17%) |
Apr 27, 2018 | 134.33 | 135.90 | 134.05 | 135.07 | 132,910 | +0.78(+0.58%) |
Apr 26, 2018 | 134.10 | 135.28 | 133.53 | 134.29 | 162,631 | +0.17(+0.13%) |
Apr 25, 2018 | 135.08 | 135.54 | 133.17 | 134.12 | 154,581 | -0.87(-0.64%) |
Apr 24, 2018 | 136.78 | 137.09 | 134.43 | 134.99 | 195,172 | -1.60(-1.17%) |
Apr 23, 2018 | 137.09 | 138.15 | 136.31 | 136.59 | 197,832 | -0.15(-0.11%) |
Apr 20, 2018 | 137.64 | 138.30 | 136.61 | 136.74 | 158,330 | -0.90(-0.65%) |
Apr 19, 2018 | 137.33 | 137.83 | 136.36 | 137.64 | 114,378 | -0.17(-0.12%) |
Apr 18, 2018 | 138.47 | 139.82 | 137.74 | 137.81 | 285,263 | -0.69(-0.50%) |
Apr 17, 2018 | 138.09 | 139.06 | 137.67 | 138.50 | 231,537 | +1.11(+0.81%) |
Apr 16, 2018 | 137.28 | 137.74 | 136.25 | 137.39 | 154,040 | +0.99(+0.73%) |
Apr 13, 2018 | 136.60 | 137.51 | 135.32 | 136.40 | 162,667 | -0.01(-0.01%) |
Apr 12, 2018 | 135.80 | 136.65 | 135.30 | 136.41 | 124,844 | +0.91(+0.67%) |
Apr 11, 2018 | 134.60 | 137.01 | 134.60 | 135.50 | 138,514 | +0.39(+0.29%) |
Apr 10, 2018 | 136.35 | 136.64 | 135.00 | 135.11 | 246,318 | -0.23(-0.17%) |
Apr 09, 2018 | 137.47 | 137.51 | 135.27 | 135.34 | 271,513 | -1.26(-0.92%) |
Apr 06, 2018 | 138.38 | 139.75 | 136.21 | 136.60 | 248,583 | -2.37(-1.71%) |
Apr 05, 2018 | 140.04 | 140.38 | 138.71 | 138.97 | 258,796 | -0.82(-0.59%) |
Apr 04, 2018 | 136.38 | 139.98 | 135.98 | 139.79 | 244,007 | +2.34(+1.70%) |
Apr 03, 2018 | 137.99 | 138.94 | 136.50 | 137.45 | 280,273 | +0.01(+0.01%) |
Apr 02, 2018 | 137.94 | 139.64 | 136.56 | 137.44 | 182,956 | -1.69(-1.21%) |
Mar 29, 2018 | 139.13 | 139.13 | 139.13 | 0 | +2.79(+2.05%) | |
Mar 28, 2018 | 136.12 | 137.99 | 135.04 | 136.34 | 320,332 | +0.11(+0.08%) |
Mar 27, 2018 | 136.28 | 138.24 | 135.59 | 136.23 | 234,971 | -0.06(-0.04%) |
Mar 26, 2018 | 135.55 | 136.59 | 134.70 | 136.29 | 180,505 | +1.98(+1.47%) |
Mar 23, 2018 | 136.64 | 137.59 | 133.94 | 134.31 | 171,448 | -2.22(-1.63%) |
Mar 22, 2018 | 136.59 | 138.24 | 135.89 | 136.53 | 420,561 | -0.60(-0.44%) |
Mar 21, 2018 | 137.36 | 139.26 | 137.13 | 137.13 | 250,674 | +0.26(+0.19%) |
Mar 20, 2018 | 137.15 | 138.77 | 136.19 | 136.87 | 296,979 | -0.17(-0.12%) |
Mar 19, 2018 | 137.58 | 137.80 | 136.25 | 137.04 | 215,645 | -0.90(-0.65%) |
Mar 16, 2018 | 136.79 | 138.25 | 135.87 | 137.94 | 361,391 | +1.40(+1.03%) |
Mar 15, 2018 | 134.74 | 137.18 | 134.63 | 136.54 | 280,694 | +0.49(+0.36%) |
Mar 14, 2018 | 136.96 | 137.44 | 135.99 | 136.05 | 502,176 | -1.38(-1.00%) |
Mar 13, 2018 | 138.17 | 139.50 | 136.78 | 137.43 | 465,708 | -0.52(-0.38%) |
Mar 12, 2018 | 136.55 | 138.49 | 136.27 | 137.95 | 234,405 | +1.21(+0.88%) |
Mar 09, 2018 | 136.57 | 137.47 | 134.98 | 136.74 | 375,218 | +0.86(+0.63%) |
Mar 08, 2018 | 134.83 | 136.90 | 134.52 | 135.88 | 357,485 | +1.22(+0.91%) |
Mar 07, 2018 | 135.18 | 134.66 | 482,644 | +1.96(+1.48%) | ||
Mar 06, 2018 | 132.16 | 133.97 | 130.79 | 132.70 | 489,543 | +0.94(+0.71%) |
Mar 05, 2018 | 129.04 | 132.84 | 129.04 | 131.76 | 472,193 | +2.29(+1.77%) |
Mar 02, 2018 | 128.32 | 130.69 | 126.95 | 129.47 | 452,131 | +0.50(+0.39%) |
Mar 01, 2018 | 127.76 | 129.93 | 126.97 | 128.97 | 637,499 | +0.78(+0.61%) |
Feb 28, 2018 | 128.18 | 131.33 | 128.10 | 128.19 | 678,949 | +0.01(+0.01%) |
Feb 27, 2018 | 123.69 | 128.63 | 123.69 | 128.18 | 921,566 | +5.67(+4.63%) |
Feb 26, 2018 | 121.68 | 123.48 | 120.01 | 122.51 | 480,019 | +0.83(+0.68%) |
Feb 23, 2018 | 121.60 | 121.96 | 120.58 | 121.68 | 245,168 | +0.70(+0.58%) |
Feb 22, 2018 | 121.61 | 123.50 | 120.92 | 120.98 | 219,528 | -0.13(-0.11%) |
Feb 21, 2018 | 122.55 | 123.60 | 120.95 | 121.11 | 200,192 | -1.08(-0.88%) |
Feb 20, 2018 | 121.12 | 122.85 | 121.12 | 122.19 | 184,905 | +0.42(+0.34%) |
Feb 16, 2018 | 121.77 | 121.77 | 121.77 | 0 | +0.23(+0.19%) | |
Feb 15, 2018 | 122.37 | 120.51 | 121.54 | 198,781 | -0.83(-0.68%) | |
Feb 14, 2018 | 122.58 | 119.02 | 122.37 | 234,545 | +2.04(+1.70%) | |
Feb 13, 2018 | 118.87 | 120.65 | 117.72 | 120.33 | 227,210 | +1.38(+1.16%) |
Feb 12, 2018 | 119.51 | 119.52 | 116.95 | 118.95 | 235,153 | -0.36(-0.30%) |
Feb 09, 2018 | 119.82 | 120.49 | 116.22 | 119.31 | 481,086 | +0.14(+0.12%) |
Feb 08, 2018 | 121.42 | 121.81 | 119.17 | 119.17 | 535,115 | -2.09(-1.72%) |
Feb 07, 2018 | 121.17 | 121.17 | 120.69 | 121.26 | 178,417 | -0.16(-0.13%) |
Feb 06, 2018 | 118.57 | 122.55 | 117.80 | 121.42 | 268,086 | +0.32(+0.26%) |
Feb 05, 2018 | 123.79 | 124.41 | 119.28 | 121.10 | 200,933 | -3.58(-2.87%) |
Feb 02, 2018 | 126.05 | 126.32 | 124.45 | 124.68 | 246,094 | -1.64(-1.30%) |
Feb 01, 2018 | 126.09 | 126.82 | 125.35 | 126.32 | 235,265 | +0.36(+0.29%) |
Jan 31, 2018 | 125.95 | 127.39 | 125.38 | 125.96 | 237,504 | +0.32(+0.25%) |
Jan 30, 2018 | 126.72 | 126.72 | 125.00 | 125.64 | 215,858 | -1.62(-1.27%) |
Jan 29, 2018 | 128.18 | 128.60 | 127.08 | 127.26 | 162,475 | -1.44(-1.12%) |
Jan 26, 2018 | 127.73 | 129.28 | 127.51 | 128.70 | 112,632 | +0.79(+0.62%) |
Jan 25, 2018 | 128.11 | 128.78 | 126.80 | 127.91 | 341,640 | -0.11(-0.09%) |
Jan 24, 2018 | 128.33 | 128.85 | 126.78 | 128.02 | 155,652 | -0.19(-0.15%) |
Jan 23, 2018 | 126.84 | 128.27 | 126.56 | 128.21 | 162,699 | +0.98(+0.77%) |
Jan 22, 2018 | 127.00 | 128.23 | 126.38 | 127.23 | 258,691 | -0.42(-0.33%) |
Jan 19, 2018 | 126.62 | 127.69 | 126.17 | 127.65 | 169,555 | +0.64(+0.50%) |
Jan 18, 2018 | 127.34 | 127.58 | 126.11 | 127.01 | 224,033 | -0.44(-0.35%) |
Jan 17, 2018 | 126.52 | 127.50 | 126.31 | 127.45 | 247,707 | +1.51(+1.20%) |
Jan 16, 2018 | 127.07 | 127.75 | 125.66 | 125.94 | 349,390 | -1.12(-0.88%) |
Jan 12, 2018 | 127.06 | 127.06 | 127.06 | 0 | +0.61(+0.48%) | |
Jan 11, 2018 | 125.65 | 126.79 | 125.26 | 126.45 | 268,406 | +0.56(+0.44%) |
Jan 10, 2018 | 126.90 | 126.94 | 124.97 | 125.89 | 260,216 | -1.02(-0.80%) |
Jan 09, 2018 | 128.34 | 128.34 | 126.40 | 126.91 | 195,112 | -0.71(-0.56%) |
Jan 08, 2018 | 127.84 | 128.14 | 127.22 | 127.62 | 383,659 | -0.22(-0.17%) |
Jan 05, 2018 | 128.93 | 128.93 | 127.54 | 127.84 | 373,017 | -0.30(-0.23%) |
Jan 04, 2018 | 127.42 | 129.36 | 126.38 | 128.14 | 592,246 | +0.78(+0.61%) |
Jan 03, 2018 | 128.40 | 129.60 | 127.10 | 127.36 | 1,085,392 | -5.48(-4.13%) |
Jan 02, 2018 | 132.00 | 133.08 | 131.21 | 132.84 | 178,055 | +1.57(+1.20%) |
Dec 29, 2017 | 131.27 | 131.27 | 131.27 | 0 | -0.34(-0.26%) | |
Dec 28, 2017 | 131.15 | 131.79 | 130.81 | 131.61 | 96,844 | +0.65(+0.50%) |
Dec 27, 2017 | 131.75 | 131.76 | 130.48 | 130.96 | 112,873 | -0.83(-0.63%) |
Dec 26, 2017 | 129.52 | 132.60 | 129.52 | 131.79 | 189,531 | +2.16(+1.67%) |
Dec 22, 2017 | 128.75 | 130.14 | 128.21 | 129.63 | 110,906 | +0.86(+0.67%) |
Dec 21, 2017 | 128.40 | 129.52 | 127.65 | 128.77 | 114,002 | +0.56(+0.44%) |
Dec 20, 2017 | 128.83 | 129.44 | 128.01 | 128.21 | 95,252 | -0.01(-0.01%) |
Dec 19, 2017 | 129.61 | 129.95 | 127.67 | 128.22 | 238,096 | -1.43(-1.10%) |
Dec 18, 2017 | 129.14 | 129.99 | 128.91 | 129.65 | 246,179 | +0.74(+0.57%) |
Dec 15, 2017 | 128.09 | 129.08 | 127.77 | 128.91 | 211,096 | +1.57(+1.23%) |
Dec 14, 2017 | 128.74 | 128.74 | 126.91 | 127.34 | 97,752 | -1.23(-0.96%) |
Dec 13, 2017 | 128.53 | 128.99 | 127.66 | 128.57 | 141,579 | +0.60(+0.47%) |
Dec 12, 2017 | 127.56 | 129.26 | 127.36 | 127.97 | 274,016 | +0.53(+0.42%) |
Dec 11, 2017 | 126.78 | 127.71 | 125.64 | 127.44 | 192,145 | +0.75(+0.59%) |
Dec 08, 2017 | 126.72 | 127.30 | 125.98 | 126.69 | 169,974 | +0.49(+0.39%) |
Dec 07, 2017 | 125.08 | 126.51 | 124.65 | 126.20 | 159,025 | +1.17(+0.94%) |
Dec 06, 2017 | 125.35 | 125.39 | 124.44 | 125.03 | 152,286 | -0.37(-0.30%) |
Dec 05, 2017 | 125.82 | 125.82 | 124.76 | 125.40 | 216,597 | -0.53(-0.42%) |
Dec 04, 2017 | 124.16 | 124.16 | 125.93 | 240,918 | +1.77(+1.43%) | |
Dec 01, 2017 | 124.00 | 125.14 | 123.40 | 124.16 | 103,366 | +0.16(+0.13%) |
Nov 30, 2017 | 124.26 | 124.87 | 123.76 | 124.00 | 145,415 | -0.10(-0.08%) |
Nov 29, 2017 | 123.50 | 125.00 | 123.31 | 124.10 | 104,224 | +0.77(+0.62%) |
Nov 28, 2017 | 124.65 | 124.84 | 123.20 | 123.33 | 95,263 | -1.11(-0.89%) |
Nov 27, 2017 | 126.10 | 127.05 | 124.22 | 124.44 | 214,167 | -1.86(-1.47%) |
Nov 24, 2017 | 126.97 | 127.40 | 126.19 | 126.30 | 65,929 | -0.54(-0.43%) |
Nov 22, 2017 | 126.60 | 127.85 | 126.15 | 126.84 | 306,767 | +0.32(+0.25%) |
Nov 21, 2017 | 124.68 | 127.02 | 124.68 | 126.52 | 169,212 | +1.85(+1.48%) |
Nov 20, 2017 | 123.44 | 125.00 | 123.25 | 124.67 | 163,432 | +1.12(+0.91%) |
Nov 17, 2017 | 123.25 | 124.34 | 123.23 | 123.55 | 137,437 | +0.34(+0.28%) |
Nov 16, 2017 | 122.00 | 123.63 | 121.51 | 123.21 | 149,544 | +1.17(+0.96%) |
Nov 15, 2017 | 120.69 | 122.33 | 119.89 | 122.04 | 215,045 | +0.80(+0.66%) |
Nov 14, 2017 | 120.61 | 121.80 | 120.48 | 121.24 | 108,114 | -0.11(-0.09%) |
Nov 13, 2017 | 120.96 | 121.50 | 120.12 | 121.35 | 134,981 | +0.33(+0.27%) |
Nov 10, 2017 | 120.14 | 121.25 | 120.02 | 121.02 | 321,826 | +0.31(+0.26%) |
Nov 09, 2017 | 119.91 | 121.90 | 119.54 | 120.71 | 211,341 | -0.24(-0.20%) |
Nov 08, 2017 | 122.92 | 123.07 | 120.69 | 120.95 | 363,114 | -2.47(-2.00%) |
Nov 07, 2017 | 128.00 | 129.05 | 121.99 | 123.42 | 336,915 | -4.39(-3.43%) |
Nov 06, 2017 | 126.62 | 128.16 | 126.11 | 127.81 | 174,286 | +1.31(+1.04%) |
Nov 03, 2017 | 125.59 | 126.87 | 125.40 | 126.50 | 123,668 | +0.77(+0.61%) |
Nov 02, 2017 | 126.58 | 127.72 | 125.30 | 125.73 | 252,583 | -0.82(-0.65%) |
Nov 01, 2017 | 128.00 | 128.45 | 126.42 | 126.55 | 166,474 | -1.08(-0.85%) |
Oct 31, 2017 | 127.25 | 127.79 | 126.96 | 127.63 | 212,787 | +0.68(+0.54%) |
Oct 30, 2017 | 127.00 | 127.89 | 126.26 | 126.95 | 200,517 | -0.73(-0.57%) |
Oct 27, 2017 | 127.10 | 127.78 | 125.77 | 127.68 | 172,505 | +0.63(+0.50%) |
Oct 26, 2017 | 126.84 | 127.83 | 125.89 | 127.05 | 193,648 | +0.22(+0.17%) |
Oct 25, 2017 | 128.15 | 128.25 | 126.70 | 126.83 | 271,840 | -1.26(-0.98%) |
Oct 24, 2017 | 125.43 | 128.27 | 125.38 | 128.09 | 270,324 | +2.14(+1.70%) |
Oct 23, 2017 | 125.28 | 126.90 | 124.47 | 125.95 | 207,613 | +0.91(+0.73%) |
Oct 20, 2017 | 125.94 | 126.65 | 124.29 | 125.04 | 281,053 | -0.24(-0.19%) |
Oct 19, 2017 | 123.31 | 125.91 | 123.11 | 125.28 | 158,545 | +1.35(+1.09%) |
Oct 18, 2017 | 123.43 | 124.11 | 122.71 | 123.93 | 160,950 | +0.83(+0.67%) |
Oct 17, 2017 | 123.48 | 123.85 | 122.14 | 123.10 | 127,761 | +0.03(+0.02%) |
Oct 16, 2017 | 122.96 | 123.44 | 122.58 | 123.07 | 249,894 | +0.64(+0.52%) |
Oct 13, 2017 | 123.92 | 123.92 | 122.04 | 122.43 | 217,126 | -1.32(-1.07%) |
Oct 12, 2017 | 121.53 | 123.88 | 121.25 | 123.75 | 225,767 | +2.13(+1.75%) |
Oct 11, 2017 | 119.43 | 122.29 | 119.43 | 121.62 | 211,937 | +2.22(+1.86%) |
Oct 10, 2017 | 119.83 | 117.91 | 119.40 | 237,867 | +1.45(+1.23%) | |
Oct 09, 2017 | 118.53 | 118.72 | 117.83 | 117.95 | 83,432 | -0.45(-0.38%) |
Oct 06, 2017 | 118.59 | 118.70 | 117.61 | 118.40 | 107,897 | -0.59(-0.50%) |
Oct 05, 2017 | 118.84 | 119.61 | 118.61 | 118.99 | 339,343 | +0.02(+0.02%) |
Oct 04, 2017 | 117.29 | 119.77 | 116.78 | 118.97 | 222,240 | +1.96(+1.68%) |
Oct 03, 2017 | 117.18 | 117.58 | 116.57 | 117.01 | 252,357 | +0.09(+0.08%) |
Oct 02, 2017 | 118.21 | 118.34 | 116.44 | 116.92 | 273,252 | -1.01(-0.86%) |
Sep 29, 2017 | 117.45 | 118.43 | 117.17 | 117.93 | 292,379 | +0.49(+0.42%) |
Sep 28, 2017 | 116.83 | 117.94 | 116.72 | 117.44 | 113,278 | +0.47(+0.40%) |
Sep 27, 2017 | 117.75 | 117.89 | 116.33 | 116.97 | 115,895 | -0.64(-0.54%) |
Sep 26, 2017 | 117.05 | 119.00 | 117.05 | 117.61 | 150,312 | +0.43(+0.37%) |
Sep 25, 2017 | 116.13 | 117.19 | 116.13 | 117.18 | 249,769 | +1.38(+1.19%) |
Sep 22, 2017 | 115.69 | 115.96 | 115.00 | 115.80 | 113,078 | +0.18(+0.16%) |
Sep 21, 2017 | 115.25 | 115.75 | 115.19 | 115.62 | 94,363 | +0.36(+0.31%) |
Sep 20, 2017 | 115.37 | 115.70 | 114.67 | 115.26 | 178,812 | -0.11(-0.10%) |
Sep 19, 2017 | 117.58 | 118.00 | 115.30 | 115.37 | 132,816 | -2.56(-2.17%) |
Sep 18, 2017 | 118.11 | 118.50 | 117.68 | 117.93 | 301,680 | -0.07(-0.06%) |
Sep 15, 2017 | 117.27 | 118.41 | 116.40 | 118.00 | 228,162 | +0.43(+0.37%) |
Sep 14, 2017 | 117.41 | 118.19 | 117.06 | 117.57 | 163,869 | -0.27(-0.23%) |
Sep 13, 2017 | 117.70 | 118.00 | 117.40 | 117.84 | 189,592 | +0.09(+0.08%) |
Sep 12, 2017 | 116.93 | 117.99 | 116.87 | 117.75 | 340,593 | +0.97(+0.83%) |
Sep 11, 2017 | 115.62 | 116.87 | 115.15 | 116.78 | 166,078 | +1.58(+1.37%) |
Sep 08, 2017 | 115.42 | 115.84 | 114.59 | 115.20 | 142,314 | -0.41(-0.35%) |
Sep 07, 2017 | 115.40 | 116.02 | 114.56 | 115.61 | 159,095 | +0.63(+0.55%) |
Sep 06, 2017 | 114.55 | 116.10 | 114.54 | 114.98 | 122,002 | +0.51(+0.45%) |
Sep 05, 2017 | 116.62 | 116.62 | 114.28 | 114.47 | 228,010 | -2.36(-2.02%) |
Sep 01, 2017 | 117.18 | 117.75 | 116.41 | 116.83 | 117,376 | -0.52(-0.44%) |
Aug 31, 2017 | 116.98 | 118.13 | 116.82 | 117.35 | 191,277 | +0.26(+0.22%) |
Aug 30, 2017 | 115.80 | 117.24 | 115.19 | 117.09 | 171,337 | +1.28(+1.11%) |
Aug 29, 2017 | 115.48 | 116.08 | 115.17 | 115.81 | 205,575 | -0.22(-0.19%) |
Aug 28, 2017 | 116.90 | 116.90 | 114.31 | 116.03 | 287,354 | -1.00(-0.85%) |
Aug 25, 2017 | 117.21 | 117.87 | 116.67 | 117.03 | 137,974 | -0.09(-0.08%) |
Aug 24, 2017 | 117.55 | 118.61 | 117.03 | 117.12 | 143,456 | -0.36(-0.31%) |
Aug 23, 2017 | 117.08 | 118.19 | 116.81 | 117.48 | 181,732 | -0.02(-0.02%) |
Aug 22, 2017 | 118.08 | 118.44 | 116.74 | 117.50 | 155,506 | -0.40(-0.34%) |
Aug 21, 2017 | 117.85 | 118.88 | 117.50 | 117.90 | 121,581 | -0.04(-0.03%) |
Aug 18, 2017 | 118.76 | 118.93 | 116.81 | 117.94 | 144,171 | -0.49(-0.41%) |
Aug 17, 2017 | 119.39 | 120.55 | 118.26 | 118.43 | 155,588 | -1.48(-1.23%) |
Aug 16, 2017 | 120.28 | 120.92 | 119.15 | 119.91 | 70,606 | -0.21(-0.17%) |
Aug 15, 2017 | 120.00 | 120.68 | 119.24 | 120.12 | 139,112 | +0.39(+0.33%) |
Aug 14, 2017 | 120.39 | 121.07 | 119.05 | 119.73 | 209,199 | -0.27(-0.22%) |
Aug 11, 2017 | 120.14 | 121.88 | 119.74 | 120.00 | 158,538 | -0.85(-0.70%) |
Aug 10, 2017 | 122.03 | 122.03 | 120.12 | 120.85 | 276,436 | -0.83(-0.68%) |
Aug 09, 2017 | 122.75 | 122.86 | 120.75 | 121.68 | 186,550 | -1.39(-1.13%) |
Aug 08, 2017 | 122.85 | 125.87 | 122.75 | 123.07 | 149,974 | -2.70(-2.15%) |
Aug 07, 2017 | 125.35 | 125.88 | 123.78 | 125.77 | 185,765 | +0.36(+0.29%) |
Aug 04, 2017 | 126.41 | 127.53 | 124.96 | 125.41 | 99,226 | -0.68(-0.54%) |
Aug 03, 2017 | 126.00 | 126.36 | 125.32 | 126.09 | 89,882 | +0.08(+0.06%) |
Aug 02, 2017 | 126.34 | 126.50 | 125.04 | 126.01 | 106,252 | +0.10(+0.08%) |
Aug 01, 2017 | 126.47 | 126.48 | 125.23 | 125.91 | 90,829 | +0.10(+0.08%) |
Jul 31, 2017 | 125.78 | 126.21 | 124.81 | 125.81 | 170,157 | +0.43(+0.34%) |
Jul 28, 2017 | 125.12 | 126.03 | 124.37 | 125.38 | 220,532 | +0.12(+0.10%) |
Jul 27, 2017 | 126.13 | 126.75 | 124.29 | 125.26 | 181,894 | -0.75(-0.60%) |
Jul 26, 2017 | 126.87 | 126.90 | 125.71 | 126.01 | 165,065 | -0.76(-0.60%) |
Jul 25, 2017 | 125.68 | 126.95 | 125.39 | 126.77 | 190,026 | +1.09(+0.87%) |
Jul 24, 2017 | 123.92 | 125.86 | 123.78 | 125.68 | 182,953 | +1.75(+1.41%) |
Jul 21, 2017 | 123.91 | 124.63 | 122.99 | 123.93 | 151,636 | -0.13(-0.10%) |
Jul 20, 2017 | 123.00 | 124.53 | 122.51 | 124.06 | 258,530 | +1.32(+1.08%) |
Jul 19, 2017 | 121.95 | 122.83 | 120.86 | 122.74 | 164,364 | +1.31(+1.08%) |
Jul 18, 2017 | 121.40 | 122.05 | 120.81 | 121.43 | 231,855 | -0.11(-0.09%) |
Jul 17, 2017 | 120.35 | 121.57 | 120.35 | 121.54 | 175,522 | +0.66(+0.55%) |
Jul 14, 2017 | 120.81 | 121.53 | 120.05 | 120.88 | 91,554 | -0.07(-0.06%) |
Jul 13, 2017 | 120.17 | 122.30 | 120.10 | 120.95 | 164,397 | +0.98(+0.82%) |
Jul 12, 2017 | 119.03 | 120.51 | 119.03 | 119.97 | 233,684 | +1.35(+1.14%) |
Jul 11, 2017 | 117.87 | 118.68 | 117.46 | 118.62 | 216,047 | +0.85(+0.72%) |
Jul 10, 2017 | 119.86 | 120.08 | 117.67 | 117.77 | 163,014 | -2.30(-1.92%) |
Jul 07, 2017 | 119.76 | 120.17 | 119.22 | 120.07 | 214,068 | +0.54(+0.45%) |
Jul 06, 2017 | 120.36 | 121.20 | 119.33 | 119.53 | 221,385 | -1.58(-1.30%) |
Jul 05, 2017 | 122.78 | 122.78 | 120.99 | 121.11 | 148,327 | -1.73(-1.41%) |
Jul 03, 2017 | 123.38 | 123.56 | 122.46 | 122.84 | 109,465 | +0.00(+0.00%) |
Jun 30, 2017 | 121.71 | 123.24 | 121.19 | 122.84 | 128,600 | +1.59(+1.31%) |
Jun 29, 2017 | 122.18 | 122.18 | 120.75 | 121.25 | 89,290 | -0.92(-0.75%) |
Jun 28, 2017 | 120.52 | 122.66 | 120.00 | 122.17 | 202,087 | +1.90(+1.58%) |
Jun 27, 2017 | 121.23 | 121.26 | 120.18 | 120.27 | 181,922 | -1.10(-0.91%) |
Jun 26, 2017 | 123.01 | 123.49 | 120.79 | 121.37 | 253,751 | -1.88(-1.53%) |
Jun 23, 2017 | 122.74 | 123.50 | 121.80 | 123.25 | 274,431 | +0.53(+0.43%) |
Jun 22, 2017 | 123.49 | 123.49 | 121.91 | 122.72 | 159,339 | -0.82(-0.66%) |
Jun 21, 2017 | 124.44 | 125.25 | 123.24 | 123.54 | 153,296 | -0.42(-0.34%) |
Jun 20, 2017 | 125.58 | 125.58 | 123.67 | 123.96 | 117,877 | -1.57(-1.25%) |
Jun 19, 2017 | 125.43 | 126.45 | 124.28 | 125.53 | 198,652 | +0.05(+0.04%) |
Jun 16, 2017 | 124.26 | 126.07 | 123.48 | 125.48 | 242,369 | +0.84(+0.67%) |
Jun 15, 2017 | 123.92 | 125.11 | 123.12 | 124.64 | 127,070 | -0.15(-0.12%) |
Jun 14, 2017 | 126.23 | 126.23 | 124.30 | 124.79 | 125,321 | -0.81(-0.64%) |
Jun 13, 2017 | 125.27 | 126.25 | 124.74 | 125.60 | 192,257 | -0.45(-0.36%) |
Jun 12, 2017 | 126.07 | 126.49 | 125.01 | 126.05 | 111,644 | +0.10(+0.08%) |
Jun 09, 2017 | 125.63 | 127.52 | 125.25 | 125.95 | 253,014 | +0.06(+0.05%) |
Jun 08, 2017 | 126.29 | 126.94 | 124.74 | 125.89 | 109,089 | +0.25(+0.20%) |
Jun 07, 2017 | 126.23 | 127.09 | 125.51 | 125.64 | 114,754 | -0.91(-0.72%) |
Jun 06, 2017 | 125.93 | 127.07 | 125.62 | 126.55 | 119,300 | +0.29(+0.23%) |
Jun 05, 2017 | 127.87 | 128.04 | 125.80 | 126.26 | 145,883 | -1.18(-0.93%) |
Jun 02, 2017 | 128.22 | 128.34 | 127.17 | 127.44 | 103,264 | -0.32(-0.25%) |